Indicators

Adams Resources & Energy (NY: AE )

29.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.81	39.00	37.29	38.87	5,172	-0.17(-0.44%)
Apr 28, 2022	38.98	39.04	37.66	39.04	17,200	+0.14(+0.37%)
Apr 27, 2022	37.50	39.50	37.50	38.90	13,219	+1.40(+3.73%)
Apr 26, 2022	39.89	39.89	37.30	37.50	18,532	-1.00(-2.60%)
Apr 25, 2022	39.38	39.89	36.59	38.50	16,444	-0.88(-2.23%)
Apr 22, 2022	39.26	39.73	38.89	39.38	13,260	+0.43(+1.10%)
Apr 21, 2022	38.60	39.00	38.60	38.95	3,554	+0.27(+0.70%)
Apr 20, 2022	38.10	39.00	37.88	38.68	7,949	+0.44(+1.15%)
Apr 19, 2022	38.58	38.58	38.06	38.24	6,840	+0.50(+1.32%)
Apr 18, 2022	38.50	38.50	37.74	37.74	5,784	+0.34(+0.91%)
Apr 14, 2022	36.58	37.65	36.58	37.40	5,065	+0.92(+2.52%)
Apr 13, 2022	36.00	37.19	35.78	36.48	25,902	+0.44(+1.23%)
Apr 12, 2022	38.50	38.50	35.08	36.04	8,427	-2.45(-6.37%)
Apr 11, 2022	38.14	38.88	37.85	38.49	5,075	+0.28(+0.73%)
Apr 08, 2022	38.43	38.51	38.09	38.21	3,195	+0.34(+0.90%)
Apr 07, 2022	37.89	38.70	37.87	37.87	2,070	-0.63(-1.64%)
Apr 06, 2022	38.45	38.50	37.82	38.50	3,633	+0.01(+0.03%)
Apr 05, 2022	37.91	38.50	37.79	38.49	6,649	+0.57(+1.50%)
Apr 04, 2022	38.00	39.29	37.79	37.92	5,782	+0.13(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.